STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

34.74

+0.17

(+0.51%)

As of 02:10PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	34.66	34.82	34.56	34.74	34.74	1,994,058
Apr 29, 2024	34.89	34.89	34.54	34.57	34.57	1,349,800
Apr 26, 2024	34.90	34.91	34.88	34.88	34.88	610,300
Apr 25, 2024	34.90	34.92	34.89	34.90	34.90	868,200
Apr 24, 2024	34.90	34.91	34.89	34.89	34.89	578,600
Apr 23, 2024	34.89	34.92	34.89	34.90	34.90	245,000
Apr 22, 2024	34.89	34.92	34.88	34.89	34.89	511,200
Apr 19, 2024	34.88	34.89	34.87	34.88	34.88	1,190,900
Apr 18, 2024	34.89	34.93	34.88	34.88	34.88	724,100
Apr 17, 2024	34.88	34.92	34.88	34.88	34.88	285,000
Apr 16, 2024	34.86	34.91	34.86	34.87	34.87	255,000
Apr 15, 2024	34.86	34.87	34.85	34.86	34.86	565,400
Apr 12, 2024	34.85	34.88	34.85	34.86	34.86	249,900
Apr 11, 2024	34.86	34.90	34.86	34.86	34.86	454,800
Apr 10, 2024	34.83	34.90	34.83	34.86	34.86	1,335,200
Apr 09, 2024	34.85	34.87	34.84	34.85	34.85	412,900
Apr 08, 2024	34.87	34.90	34.84	34.85	34.85	581,300
Apr 05, 2024	34.84	34.88	34.84	34.85	34.85	557,700
Apr 04, 2024	34.85	34.86	34.82	34.83	34.83	525,600
Apr 03, 2024	34.85	34.88	34.83	34.84	34.84	405,200
Apr 02, 2024	34.82	34.93	34.82	34.90	34.90	539,400
Apr 01, 2024	34.83	34.92	34.82	34.82	34.82	377,200
Mar 28, 2024	34.80	34.91	34.80	34.83	34.83	352,100
Mar 27, 2024	34.82	34.84	34.80	34.81	34.81	402,500
Mar 26, 2024	34.83	34.96	34.79	34.79	34.79	255,900
Mar 25, 2024	34.81	34.84	34.80	34.83	34.83	487,100
Mar 22, 2024	34.80	34.82	34.79	34.81	34.81	344,900
Mar 21, 2024	34.85	34.89	34.75	34.79	34.79	1,076,600
Mar 20, 2024	34.75	34.78	34.70	34.71	34.71	568,000
Mar 19, 2024	34.75	34.80	34.74	34.77	34.77	979,000
Mar 18, 2024	34.73	34.80	34.72	34.77	34.77	584,100
Mar 15, 2024	34.70	34.81	34.69	34.73	34.73	1,573,400
Mar 14, 2024	34.73	34.79	34.70	34.72	34.72	288,600
Mar 13, 2024	34.75	34.83	34.70	34.71	34.71	522,600
Mar 12, 2024	34.85	34.85	34.74	34.75	34.75	936,700
Mar 11, 2024	34.95	35.01	34.85	34.85	34.85	841,600
Mar 08, 2024	35.10	35.24	35.01	35.01	35.01	292,100
Mar 07, 2024	35.16	35.19	35.01	35.10	35.10	564,300
Mar 06, 2024	35.28	35.40	35.05	35.15	35.15	748,700
Mar 05, 2024	35.40	35.40	35.12	35.29	35.29	1,154,300
Mar 04, 2024	35.40	35.68	35.33	35.59	35.59	1,248,600
Mar 01, 2024	35.30	35.70	34.81	35.57	35.57	4,176,600
Feb 29, 2024	28.25	28.29	28.22	28.27	28.27	1,066,200
Feb 28, 2024	28.24	28.26	28.23	28.23	28.23	976,900
Feb 27, 2024	28.33	28.37	28.24	28.24	28.24	1,065,500
Feb 26, 2024	28.31	28.37	28.28	28.33	28.33	823,800
Feb 23, 2024	28.26	28.35	28.24	28.33	28.33	1,012,800
Feb 22, 2024	28.35	28.39	28.23	28.25	28.25	2,034,900
Feb 21, 2024	28.25	28.40	28.24	28.38	28.38	1,389,500
Feb 20, 2024	28.21	28.31	28.20	28.29	28.29	1,311,400
Feb 16, 2024	28.19	28.29	28.19	28.21	28.21	2,925,400
Feb 15, 2024	28.21	28.24	28.18	28.23	28.23	2,108,100
Feb 14, 2024	28.22	28.26	28.16	28.18	28.18	2,444,300
Feb 13, 2024	28.18	28.21	28.13	28.17	28.17	2,548,700
Feb 12, 2024	28.17	28.25	28.16	28.17	28.17	1,167,500
Feb 09, 2024	28.15	28.23	28.15	28.18	28.18	1,778,500
Feb 08, 2024	28.17	28.24	28.13	28.14	28.14	2,330,800
Feb 07, 2024	28.17	28.20	28.12	28.20	28.20	4,023,200
Feb 06, 2024	28.21	28.27	28.13	28.15	28.15	3,747,100
Feb 05, 2024	28.11	28.25	28.05	28.17	28.17	16,751,500
Feb 02, 2024	23.54	24.33	23.47	23.79	23.79	462,200
Feb 01, 2024	22.46	23.92	22.26	23.90	23.90	547,900
Jan 31, 2024	22.61	23.24	22.30	22.36	22.36	470,800
Jan 30, 2024	22.78	22.95	22.38	22.69	22.69	654,600
Jan 29, 2024	22.23	22.96	22.06	22.93	22.93	271,100
Jan 26, 2024	22.19	22.39	22.03	22.06	22.06	196,900
Jan 25, 2024	22.78	22.80	21.93	22.13	22.13	284,100
Jan 24, 2024	22.74	23.00	22.20	22.23	22.23	240,800
Jan 23, 2024	22.87	22.92	22.25	22.39	22.39	317,100
Jan 22, 2024	21.86	22.71	21.85	22.61	22.61	458,100
Jan 19, 2024	22.09	22.23	21.49	21.69	21.69	315,000
Jan 18, 2024	21.82	22.00	21.38	21.91	21.91	294,300
Jan 17, 2024	21.32	21.79	21.01	21.65	21.65	443,300
Jan 16, 2024	21.74	21.85	21.42	21.65	21.65	398,400
Jan 12, 2024	22.12	22.38	21.78	22.02	22.02	511,000
Jan 11, 2024	21.95	22.00	21.37	21.95	21.95	283,100
Jan 10, 2024	22.03	22.19	21.61	21.99	21.99	357,700
Jan 09, 2024	21.82	22.01	21.55	21.88	21.88	343,000
Jan 08, 2024	21.66	22.03	21.65	21.95	21.95	352,100
Jan 05, 2024	21.49	21.88	21.40	21.55	21.55	362,000
Jan 04, 2024	21.58	21.92	21.39	21.75	21.75	395,700
Jan 03, 2024	22.26	22.61	21.61	21.65	21.65	552,300
Jan 02, 2024	24.05	24.05	22.60	22.75	22.75	478,000
Dec 29, 2023	24.51	24.53	24.16	24.31	24.31	257,700
Dec 28, 2023	24.57	25.03	24.41	24.67	24.67	261,200
Dec 27, 2023	24.77	24.88	24.38	24.56	24.56	180,700
Dec 26, 2023	24.37	24.88	24.22	24.70	24.70	225,800
Dec 22, 2023	24.30	24.58	24.00	24.37	24.37	324,600
Dec 21, 2023	23.50	24.34	23.40	24.06	24.06	857,700
Dec 20, 2023	23.16	24.01	22.86	23.13	23.13	592,600
Dec 19, 2023	23.83	24.49	23.70	23.88	23.88	406,700
Dec 18, 2023	23.52	23.72	23.34	23.57	23.57	319,600
Dec 15, 2023	24.04	24.04	23.41	23.60	23.60	987,700
Dec 14, 2023	23.89	24.55	23.48	23.81	23.81	421,000
Dec 13, 2023	22.60	23.47	22.41	23.35	23.35	642,500
Dec 12, 2023	22.43	22.69	22.07	22.68	22.68	382,200
Dec 11, 2023	22.56	22.80	22.25	22.28	22.28	335,700
Dec 08, 2023	22.56	23.11	22.43	22.65	22.65	315,700
Dec 07, 2023	22.41	23.00	22.05	22.73	22.73	487,400
Dec 06, 2023	21.55	22.70	21.45	22.44	22.44	533,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,827.06-184.56(-0.84%)

S&P 5005,075.06-41.11(-0.80%)

DOW38,032.24-353.85(-0.92%)

CAD/USD0.7271-0.0051(-0.69%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Everbridge, Inc. (EVBG)

S&P/TSX
21,827.06
-184.56(-0.84%)

S&P 500
5,075.06
-41.11(-0.80%)

DOW
38,032.24
-353.85(-0.92%)

CAD/USD
0.7271
-0.0051(-0.69%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)